Stockscreener 앱 받기
1.79
2.72%
-0.05
Ess Tech Inc 주식 (GWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.87 | $1.77 | $0.10 | 124,354.0 | -2.72% |
| 2025-08-07 | $1.91 | $1.75 | $0.16 | 95,495.0 | +2.79% |
| 2025-08-06 | $1.95 | $1.77 | $0.18 | 85,543.0 | -2.72% |
| 2025-08-05 | $1.90 | $1.80 | $0.0972 | 59,165.0 | +2.22% |
| 2025-08-04 | $1.91 | $1.70 | $0.21 | 156,075.0 | +5.26% |
| 2025-08-01 | $1.84 | $1.69 | $0.15 | 195,826.0 | -10.00% |
| 2025-07-31 | $2.09 | $1.83 | $0.26 | 295,177.0 | +1.06% |
| 2025-07-30 | $1.91 | $1.80 | $0.11 | 120,844.0 | +0.53% |
| 2025-07-29 | $2.04 | $1.76 | $0.2757 | 280,425.0 | -4.59% |
| 2025-07-28 | $2.03 | $1.87 | $0.1599 | 246,306.0 | +1.03% |
| 2025-07-25 | $2.23 | $1.86 | $0.3743 | 560,469.0 | -12.22% |
| 2025-07-24 | $2.65 | $2.20 | $0.45 | 938,262.0 | -11.24% |
| 2025-07-23 | $2.55 | $2.20 | $0.35 | 408,017.0 | +19.71% |
| 2025-07-22 | $2.12 | $1.52 | $0.60 | 1,564,384.0 | +33.33% |
| 2025-07-21 | $1.70 | $1.54 | $0.16 | 432,831.0 | +0.00% |
| 2025-07-18 | $1.75 | $1.50 | $0.25 | 507,039.0 | -8.77% |
| 2025-07-17 | $1.74 | $1.50 | $0.24 | 837,150.0 | +13.25% |
| 2025-07-16 | $1.55 | $1.29 | $0.2554 | 424,661.0 | +17.97% |
| 2025-07-15 | $1.41 | $1.27 | $0.135 | 231,769.0 | -7.25% |
| 2025-07-14 | $1.57 | $1.35 | $0.2199 | 280,504.0 | -10.39% |
Ess Tech Inc 주식 (GWH) 연도별 가격 이력
이 심층 분석에서는 Ess Tech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ess Tech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ess Tech Inc 주식 (GWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.95 | $1.69 | $0.26 | 840,812.0 | -5.79% |
| 2025-07 | $2.65 | $1.24 | $1.41 | 9,464,342.0 | +42.86% |
| 2025-06 | $1.62 | $0.95 | $0.67 | 7,269,904.0 | -21.76% |
| 2025-05 | $3.18 | $0.7601 | $2.42 | 42,147,554.0 | -24.11% |
| 2025-04 | $3.05 | $1.96 | $1.09 | 1,050,402.0 | -31.29% |
| 2025-03 | $3.73 | $2.95 | $0.78 | 939,464.0 | -9.70% |
| 2025-02 | $5.80 | $3.40 | $2.40 | 1,887,054.0 | -34.48% |
| 2025-01 | $6.87 | $4.91 | $1.96 | 1,335,725.0 | -6.29% |
Ess Tech Inc 주식 (GWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.63 | $4.35 | $2.28 | 1,871,597.0 | -1.92% |
| 2024-11 | $10.12 | $4.68 | $5.44 | 2,504,536.0 | -16.42% |
| 2024-10 | $8.74 | $5.92 | $2.82 | 1,497,021.0 | +18.51% |
| 2024-09 | $7.40 | $5.20 | $2.20 | 1,584,103.0 | -15.62% |
| 2024-08 | $11.30 | $5.71 | $5.59 | 2,040,167.7 | -33.26% |
| 2024-07 | $14.10 | $10.66 | $3.44 | 1,097,982.4 | -8.52% |
| 2024-06 | $13.65 | $10.36 | $3.29 | 1,628,876.5 | +9.73% |
| 2024-05 | $14.10 | $10.65 | $3.45 | 1,039,609.3 | -1.13% |
| 2024-04 | $12.00 | $9.75 | $2.25 | 871,078.9 | +4.23% |
| 2024-03 | $14.10 | $9.17 | $4.93 | 1,619,043.4 | -16.73% |
| 2024-02 | $16.50 | $11.85 | $4.65 | 1,167,812.5 | -15.67% |
| 2024-01 | $17.70 | $13.50 | $4.20 | 1,192,340.5 | -9.65% |
Ess Tech Inc 주식 (GWH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.10 | $16.05 | $4.05 | 1,781,775.5 | -2.56% |
| 2023-11 | $21.15 | $15.00 | $6.15 | 1,431,781.5 | -2.50% |
| 2023-10 | $31.65 | $17.78 | $13.87 | 1,953,109.3 | -36.17% |
| 2023-09 | $30.90 | $19.20 | $11.70 | 2,388,676.1 | +31.47% |
| 2023-08 | $29.85 | $16.05 | $13.80 | 2,079,998.5 | -25.91% |
| 2023-07 | $31.80 | $20.10 | $11.70 | 1,722,275.9 | +31.29% |
| 2023-06 | $24.15 | $17.02 | $7.13 | 1,777,675.3 | +27.83% |
| 2023-05 | $20.25 | $11.25 | $9.00 | 3,320,909.1 | +7.48% |
| 2023-04 | $22.20 | $15.60 | $6.60 | 898,303.2 | -23.02% |
| 2023-03 | $27.45 | $15.15 | $12.30 | 2,398,641.0 | -23.63% |
| 2023-02 | $38.55 | $25.95 | $12.60 | 1,659,056.8 | -17.65% |
| 2023-01 | $38.85 | $31.20 | $7.65 | 1,654,786.5 | -9.05% |
2.00%
4.47%
자본화:
|
볼륨(24시간):